Sensys Gatso Group AB (publ) (STO:SGG)
Sweden · Delayed Price · Currency is SEK 39.75
-0.75 (-1.85%)
Sep 10, 2025, 2:55 PM CET
Sensys Gatso Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 38.70 | 39.90 | 38.70 | 39.75 | 39.75 | -1.85% | 9,150 |
| Sep 9, 2025 | 38.45 | 40.50 | 37.95 | 40.50 | 40.50 | 5.19% | 3,210 |
| Sep 8, 2025 | 39.25 | 39.75 | 38.50 | 38.50 | 38.50 | -1.91% | 16,657 |
| Sep 5, 2025 | 39.05 | 39.90 | 38.85 | 39.25 | 39.25 | 1.03% | 7,973 |
| Sep 4, 2025 | 39.20 | 39.75 | 38.20 | 38.85 | 38.85 | -0.89% | 10,830 |
| Sep 3, 2025 | 40.55 | 41.10 | 39.20 | 39.20 | 39.20 | -0.51% | 4,742 |
| Sep 2, 2025 | 42.45 | 42.45 | 39.40 | 39.40 | 39.40 | -2.23% | 9,410 |
| Sep 1, 2025 | 40.75 | 41.75 | 40.30 | 40.30 | 40.30 | -1.71% | 14,426 |
| Aug 29, 2025 | 41.45 | 42.40 | 40.85 | 41.00 | 41.00 | -1.20% | 10,876 |
| Aug 28, 2025 | 43.70 | 43.70 | 41.50 | 41.50 | 41.50 | -2.58% | 11,530 |
| Aug 27, 2025 | 43.20 | 44.20 | 42.55 | 42.60 | 42.60 | 0.83% | 9,503 |
| Aug 26, 2025 | 43.60 | 43.75 | 42.25 | 42.25 | 42.25 | -3.10% | 10,503 |
| Aug 25, 2025 | 44.45 | 44.50 | 43.10 | 43.60 | 43.60 | -2.46% | 14,634 |
| Aug 22, 2025 | 47.80 | 48.40 | 44.00 | 44.70 | 44.70 | -6.39% | 39,858 |
| Aug 21, 2025 | 46.20 | 48.00 | 46.00 | 47.75 | 47.75 | 3.80% | 45,665 |
| Aug 20, 2025 | 45.10 | 47.00 | 44.05 | 46.00 | 46.00 | 2.00% | 22,611 |
| Aug 19, 2025 | 44.50 | 45.30 | 44.00 | 45.10 | 45.10 | 0.45% | 6,921 |
| Aug 18, 2025 | 44.05 | 44.90 | 44.00 | 44.90 | 44.90 | 2.05% | 4,133 |
| Aug 15, 2025 | 44.05 | 44.45 | 44.00 | 44.00 | 44.00 | -0.23% | 5,665 |
| Aug 14, 2025 | 44.40 | 44.45 | 43.35 | 44.10 | 44.10 | -0.79% | 10,234 |
| Aug 13, 2025 | 44.00 | 44.45 | 43.65 | 44.45 | 44.45 | 0.34% | 8,721 |
| Aug 12, 2025 | 44.05 | 44.40 | 44.00 | 44.30 | 44.30 | 0.68% | 3,506 |
| Aug 11, 2025 | 44.00 | 44.50 | 43.25 | 44.00 | 44.00 | - | 3,531 |
| Aug 8, 2025 | 44.25 | 44.45 | 43.00 | 44.00 | 44.00 | - | 16,182 |
| Aug 7, 2025 | 43.65 | 44.40 | 43.10 | 44.00 | 44.00 | 1.62% | 7,247 |
| Aug 6, 2025 | 43.65 | 43.65 | 43.00 | 43.30 | 43.30 | -0.80% | 28,413 |
| Aug 5, 2025 | 41.95 | 43.65 | 41.90 | 43.65 | 43.65 | 5.18% | 35,770 |
| Aug 4, 2025 | 41.00 | 42.25 | 41.00 | 41.50 | 41.50 | 0.61% | 2,158 |
| Aug 1, 2025 | 42.15 | 43.15 | 41.00 | 41.25 | 41.25 | -1.20% | 6,179 |
| Jul 31, 2025 | 42.10 | 43.05 | 41.60 | 41.75 | 41.75 | -2.00% | 3,366 |
| Jul 30, 2025 | 42.50 | 43.30 | 42.00 | 42.60 | 42.60 | - | 4,380 |
| Jul 29, 2025 | 43.25 | 43.30 | 42.50 | 42.60 | 42.60 | -1.62% | 5,284 |
| Jul 28, 2025 | 41.60 | 44.40 | 41.60 | 43.30 | 43.30 | 0.70% | 4,782 |
| Jul 25, 2025 | 42.50 | 43.00 | 42.00 | 43.00 | 43.00 | - | 4,570 |
| Jul 24, 2025 | 43.50 | 43.95 | 41.20 | 43.00 | 43.00 | -2.05% | 5,584 |
| Jul 23, 2025 | 42.30 | 44.00 | 42.30 | 43.90 | 43.90 | 3.29% | 8,278 |
| Jul 22, 2025 | 43.00 | 43.00 | 42.15 | 42.50 | 42.50 | -0.58% | 2,095 |
| Jul 21, 2025 | 43.40 | 43.45 | 42.50 | 42.75 | 42.75 | -1.50% | 2,875 |
| Jul 18, 2025 | 45.20 | 46.00 | 42.70 | 43.40 | 43.40 | -3.98% | 8,073 |
| Jul 17, 2025 | 45.45 | 45.50 | 43.00 | 45.20 | 45.20 | -0.44% | 5,524 |
| Jul 16, 2025 | 44.95 | 46.00 | 44.95 | 45.40 | 45.40 | 0.89% | 7,698 |
| Jul 15, 2025 | 43.50 | 45.00 | 43.30 | 45.00 | 45.00 | 3.45% | 3,247 |
| Jul 14, 2025 | 42.60 | 43.75 | 42.50 | 43.50 | 43.50 | 1.28% | 3,694 |
| Jul 11, 2025 | 43.20 | 44.00 | 42.55 | 42.95 | 42.95 | -0.35% | 12,628 |
| Jul 10, 2025 | 42.55 | 43.25 | 42.50 | 43.10 | 43.10 | - | 4,039 |
| Jul 9, 2025 | 43.15 | 43.15 | 42.15 | 43.10 | 43.10 | -0.12% | 3,770 |
| Jul 8, 2025 | 41.40 | 43.15 | 41.40 | 43.15 | 43.15 | 2.74% | 4,222 |
| Jul 7, 2025 | 42.35 | 42.35 | 41.40 | 42.00 | 42.00 | -0.71% | 4,909 |
| Jul 4, 2025 | 41.65 | 42.95 | 41.65 | 42.30 | 42.30 | -1.40% | 5,668 |
| Jul 3, 2025 | 41.20 | 43.00 | 41.20 | 42.90 | 42.90 | 2.14% | 9,950 |